Dassault Systèmes SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	34.440	34.490	33.670	33.840	33.136	1,019,222
2025-05-13	34.150	34.390	33.990	34.390	33.675	640,897
2025-05-12	33.900	34.490	33.690	34.049	33.341	1,390,800
2025-05-09	33.560	33.840	33.550	33.690	32.989	19,636
2025-05-08	33.410	33.870	33.180	33.320	32.627	317,097
2025-05-07	33.090	33.250	32.950	33.190	32.500	82,318
2025-05-06	33.220	33.230	32.920	33.108	32.420	556,565
2025-05-02	33.080	33.610	32.990	33.360	32.666	504,026
2025-04-30	32.410	32.840	32.070	32.840	32.157	59,587
2025-04-29	31.970	32.650	31.960	32.420	31.746	70,941
2025-04-28	32.610	32.900	31.800	31.910	31.247	74,259
2025-04-25	32.120	32.700	31.860	32.550	31.873	219,973
2025-04-24	31.530	32.440	30.590	31.300	30.649	1,230,042
2025-04-23	33.890	34.340	33.770	33.900	33.195	879,240
2025-04-22	32.820	33.110	32.360	33.082	32.394	1,180,785
2025-04-17	33.420	33.560	32.730	32.860	32.177	224,906
2025-04-16	33.210	33.470	32.850	33.470	32.774	787,563
2025-04-15	32.890	33.690	32.870	32.890	32.206	1,733,454
2025-04-14	32.980	33.180	32.730	32.870	32.187	635,380
2025-04-11	33.130	33.180	31.320	32.120	31.452	634,357
2025-04-10	35.140	35.810	32.840	32.840	32.157	2,258,406
2025-04-09	31.660	32.310	31.630	31.820	31.158	1,232,890
2025-04-08	32.100	33.030	31.950	32.700	32.020	960,180
2025-04-07	31.090	33.310	30.670	31.845	31.183	1,133,078
2025-04-04	33.550	33.960	32.410	33.635	32.936	280,394
2025-04-03	35.030	35.030	33.675	34.121	33.412	288,456
2025-04-02	35.190	35.550	35.180	35.480	34.742	612,638
2025-04-01	35.270	35.700	34.680	35.194	34.462	451,530
2025-03-31	35.840	36.010	34.840	35.281	34.547	391,259
2025-03-28	36.710	36.740	35.830	36.310	35.555	621,699
2025-03-27	37.200	37.340	36.000	36.940	36.172	254,080
2025-03-26	38.730	38.770	37.750	37.883	37.095	61,859
2025-03-25	38.510	38.760	38.280	38.690	37.886	306,637
2025-03-24	38.920	39.080	37.980	38.133	37.340	55,947
2025-03-21	38.800	38.970	38.560	38.665	37.861	316,368
2025-03-20	39.140	39.430	38.930	39.070	38.257	523,395
2025-03-19	38.770	39.190	38.566	38.869	38.060	137,518
2025-03-18	39.340	39.340	38.500	39.069	38.257	844,013
2025-03-17	39.120	39.470	38.930	39.120	38.307	1,127,262
2025-03-14	38.390	39.190	38.310	39.020	38.209	941,332
2025-03-13	38.620	38.990	38.220	38.567	37.765	75,608
2025-03-12	39.240	39.330	38.450	38.647	37.844	696,501
2025-03-11	40.250	40.320	38.930	38.972	38.161	728,390
2025-03-10	39.650	40.290	39.350	39.881	39.052	1,905,101
2025-03-07	40.160	40.220	39.140	39.540	38.718	764,063
2025-03-06	40.000	40.610	39.280	39.448	38.628	126,361
2025-03-05	39.300	39.560	38.880	39.142	38.328	209,836
2025-03-04	38.950	39.390	38.380	38.470	37.670	124,562
2025-03-03	38.530	39.700	38.440	39.448	38.627	662,190
2025-02-28	37.510	37.981	37.510	37.839	37.052	135,314
2025-02-27	38.700	38.720	38.010	38.045	37.254	170,853
2025-02-26	39.080	39.170	38.890	39.031	38.220	49,297
2025-02-25	39.300	39.430	38.750	39.205	38.390	1,314,034
2025-02-24	39.620	39.900	39.200	39.450	38.630	283,199
2025-02-21	39.820	40.000	39.550	39.739	38.913	267,695
2025-02-20	39.940	39.940	39.470	39.750	38.923	224,685
2025-02-19	40.330	40.490	39.880	40.032	39.199	903,987
2025-02-18	40.570	40.740	40.190	40.451	39.610	707,632
2025-02-17	40.400	40.450	40.190	40.328	39.489	258,873
2025-02-14	39.900	40.700	39.820	40.552	39.708	438,803

← NewerPage 7 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2700 EUR
2025-05-23	0.2600 EUR
2024-05-24	0.2300 EUR
2023-05-26	0.2100 EUR
2022-05-23	0.1700 EUR
2021-05-28	0.5600 EUR
2020-05-28	0.7000 EUR
2019-05-29	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.